Megaworld Corporation (PSE:MEG)
Philippines · Delayed Price · Currency is PHP 2.050
-0.030 (-1.44%)
At close: Sep 18, 2025
Megaworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | -1.44% | 5,013,000 |
| Sep 17, 2025 | 2.06 | 2.08 | 2.05 | 2.08 | 2.08 | 0.97% | 4,045,000 |
| Sep 16, 2025 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.96% | 3,556,000 |
| Sep 15, 2025 | 2.07 | 2.10 | 2.06 | 2.08 | 2.08 | 0.48% | 7,130,000 |
| Sep 12, 2025 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 0.49% | 5,358,000 |
| Sep 11, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | 0.49% | 4,670,000 |
| Sep 10, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 6,595,000 |
| Sep 9, 2025 | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | - | 8,415,000 |
| Sep 8, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | - | 5,454,000 |
| Sep 5, 2025 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 1,163,000 |
| Sep 4, 2025 | 2.05 | 2.06 | 2.04 | 2.06 | 2.06 | - | 1,646,000 |
| Sep 3, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 0.98% | 5,100,000 |
| Sep 2, 2025 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | - | 4,605,000 |
| Sep 1, 2025 | 2.06 | 2.06 | 2.03 | 2.04 | 2.04 | -0.97% | 3,649,000 |
| Aug 29, 2025 | 2.06 | 2.08 | 2.03 | 2.06 | 2.06 | - | 4,325,000 |
| Aug 28, 2025 | 2.06 | 2.09 | 2.05 | 2.06 | 2.06 | 0.49% | 7,343,000 |
| Aug 27, 2025 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 1.49% | 6,119,000 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -5.16% | 20,628,000 |
| Aug 22, 2025 | 2.11 | 2.14 | 2.10 | 2.13 | 2.04 | 1.43% | 11,007,000 |
| Aug 20, 2025 | 2.10 | 2.12 | 2.09 | 2.10 | 2.01 | - | 7,023,000 |
| Aug 19, 2025 | 2.10 | 2.13 | 2.10 | 2.10 | 2.01 | - | 3,193,000 |
| Aug 18, 2025 | 2.12 | 2.12 | 2.09 | 2.10 | 2.01 | - | 5,897,000 |
| Aug 15, 2025 | 2.13 | 2.14 | 2.10 | 2.10 | 2.01 | -1.41% | 5,393,000 |
| Aug 14, 2025 | 2.12 | 2.15 | 2.09 | 2.13 | 2.04 | 0.47% | 12,760,000 |
| Aug 13, 2025 | 2.08 | 2.12 | 2.07 | 2.12 | 2.03 | 2.42% | 17,760,000 |
| Aug 12, 2025 | 2.09 | 2.10 | 2.06 | 2.07 | 1.98 | 1.47% | 14,334,000 |
| Aug 11, 2025 | 2.08 | 2.08 | 2.03 | 2.04 | 1.95 | -0.97% | 9,434,000 |
| Aug 8, 2025 | 2.09 | 2.10 | 2.06 | 2.06 | 1.97 | -1.44% | 6,402,000 |
| Aug 7, 2025 | 2.04 | 2.10 | 2.04 | 2.09 | 2.00 | 2.45% | 18,093,000 |
| Aug 6, 2025 | 2.01 | 2.06 | 2.01 | 2.04 | 1.95 | 1.49% | 17,578,000 |
| Aug 5, 2025 | 1.99 | 2.03 | 1.99 | 2.01 | 1.92 | 1.01% | 26,608,000 |
| Aug 4, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.90 | 1.02% | 3,319,000 |
| Aug 1, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.88 | -1.01% | 6,209,000 |
| Jul 31, 2025 | 2.01 | 2.01 | 1.99 | 1.99 | 1.90 | -1.00% | 6,981,000 |
| Jul 30, 2025 | 2.00 | 2.02 | 1.98 | 2.01 | 1.92 | 0.50% | 7,598,000 |
| Jul 29, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 1.91 | -1.48% | 10,783,000 |
| Jul 28, 2025 | 2.02 | 2.05 | 2.01 | 2.03 | 1.94 | 0.50% | 15,182,000 |
| Jul 25, 2025 | 2.03 | 2.04 | 2.02 | 2.02 | 1.93 | -0.49% | 3,147,000 |
| Jul 24, 2025 | 2.03 | 2.05 | 2.02 | 2.03 | 1.94 | - | 4,177,000 |
| Jul 23, 2025 | 2.03 | 2.05 | 2.01 | 2.03 | 1.94 | - | 8,718,000 |
| Jul 22, 2025 | 2.02 | 2.03 | 2.01 | 2.03 | 1.94 | 0.50% | 9,745,000 |
| Jul 21, 2025 | 1.99 | 2.05 | 1.99 | 2.02 | 1.93 | 1.51% | 10,090,000 |
| Jul 18, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.90 | -1.00% | 5,496,000 |
| Jul 17, 2025 | 2.02 | 2.03 | 2.00 | 2.01 | 1.92 | 0.50% | 5,139,000 |
| Jul 16, 2025 | 2.06 | 2.07 | 2.00 | 2.00 | 1.91 | -1.96% | 15,514,000 |
| Jul 15, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 1.95 | -0.97% | 16,171,000 |
| Jul 14, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 1.97 | - | 18,648,000 |
| Jul 11, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 1.97 | 1.48% | 12,249,000 |
| Jul 10, 2025 | 2.01 | 2.06 | 2.00 | 2.03 | 1.94 | 1.00% | 27,218,000 |
| Jul 9, 2025 | 2.01 | 2.03 | 2.01 | 2.01 | 1.92 | - | 13,616,000 |